Skip to main content

Extendicare Inc (TSX: EXE )

7.540 +0.060 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 8.070 8.180 8.070 8.140 250,951 +0.05(+0.62%)
Aug 30, 2021 8.100 8.130 8.060 8.090 170,115 -0.06(-0.74%)
Aug 27, 2021 8.210 8.210 8.100 8.150 144,535 -0.01(-0.12%)
Aug 26, 2021 8.230 8.230 8.130 8.160 98,874 -0.07(-0.85%)
Aug 25, 2021 8.210 8.260 8.160 8.230 92,684 +0.04(+0.49%)
Aug 24, 2021 8.190 8.200 8.100 8.190 109,106 +0.07(+0.86%)
Aug 23, 2021 8.070 8.150 8.020 8.120 169,227 +0.11(+1.37%)
Aug 20, 2021 8.030 8.080 7.980 8.010 189,355 -0.04(-0.50%)
Aug 19, 2021 8.020 8.090 7.990 8.050 177,529 -0.03(-0.37%)
Aug 18, 2021 8.000 8.140 7.970 8.080 203,513 +0.07(+0.87%)
Aug 17, 2021 8.000 8.040 7.930 8.010 133,813 +0.00(+0.00%)
Aug 16, 2021 8.000 8.020 7.910 8.010 140,815 +0.05(+0.63%)
Aug 13, 2021 7.850 7.970 7.840 7.960 155,485 +0.09(+1.14%)
Aug 12, 2021 8.010 8.010 7.860 7.870 220,512 -0.13(-1.62%)
Aug 11, 2021 8.000 8.020 7.930 8.000 164,604 -0.05(-0.62%)
Aug 10, 2021 7.980 8.070 7.890 8.050 186,584 +0.09(+1.13%)
Aug 09, 2021 8.280 8.340 7.940 7.960 467,259 -0.33(-3.98%)
Aug 06, 2021 8.160 8.320 7.780 8.290 628,933 +0.08(+0.97%)
Aug 05, 2021 8.210 8.250 8.160 8.210 106,844 +0.02(+0.24%)
Aug 04, 2021 8.240 8.240 8.130 8.190 94,733 -0.05(-0.61%)
Aug 03, 2021 8.190 8.260 8.130 8.240 113,705 -0.04(-0.48%)
Jul 30, 2021 8.280 8.280 8.280 0 -0.02(-0.24%)
Jul 29, 2021 8.390 8.420 8.290 8.300 99,890 -0.11(-1.31%)
Jul 28, 2021 8.330 8.420 8.300 8.410 100,075 +0.04(+0.48%)
Jul 27, 2021 8.420 8.440 8.340 8.370 153,690 -0.01(-0.12%)
Jul 26, 2021 8.480 8.480 8.360 8.380 142,859 -0.11(-1.30%)
Jul 23, 2021 8.580 8.580 8.480 8.490 73,115 -0.04(-0.47%)
Jul 22, 2021 8.580 8.580 8.500 8.530 109,066 -0.07(-0.81%)
Jul 21, 2021 8.560 8.600 8.530 8.600 110,981 +0.07(+0.82%)
Jul 20, 2021 8.380 8.620 8.370 8.530 123,738 +0.15(+1.79%)
Jul 19, 2021 8.390 8.480 8.350 8.380 192,404 -0.12(-1.41%)
Jul 16, 2021 8.660 8.680 8.480 8.500 160,630 -0.15(-1.73%)
Jul 15, 2021 8.630 8.680 8.600 8.650 121,171 +0.00(+0.00%)
Jul 14, 2021 8.610 8.670 8.610 8.650 92,911 -0.02(-0.23%)
Jul 13, 2021 8.680 8.680 8.550 8.670 144,842 +0.00(+0.00%)
Jul 12, 2021 8.470 8.680 8.470 8.670 93,890 +0.16(+1.88%)
Jul 09, 2021 8.410 8.520 8.340 8.510 124,436 +0.11(+1.31%)
Jul 08, 2021 8.400 8.470 8.330 8.400 220,862 -0.04(-0.47%)
Jul 07, 2021 8.350 8.440 8.350 8.440 77,314 +0.05(+0.60%)
Jul 06, 2021 8.420 8.460 8.360 8.390 170,669 -0.07(-0.83%)
Jul 05, 2021 8.430 8.480 8.400 8.460 78,296 -0.01(-0.12%)
Jul 02, 2021 8.430 8.500 8.410 8.470 73,773 -0.04(-0.47%)
Jun 30, 2021 8.510 8.510 8.510 0 +0.01(+0.12%)
Jun 29, 2021 8.590 8.600 8.480 8.500 117,665 -0.10(-1.16%)
Jun 28, 2021 8.610 8.640 8.570 8.600 120,647 -0.06(-0.69%)
Jun 25, 2021 8.610 8.670 8.540 8.660 139,867 +0.05(+0.58%)
Jun 24, 2021 8.690 8.690 8.550 8.610 157,577 +0.02(+0.23%)
Jun 23, 2021 8.520 8.710 8.520 8.590 235,747 +0.09(+1.06%)
Jun 22, 2021 8.490 8.510 8.410 8.500 79,650 +0.05(+0.59%)
Jun 21, 2021 8.360 8.500 8.360 8.450 130,377 +0.13(+1.56%)
Jun 18, 2021 8.300 8.360 8.210 8.320 320,730 -0.04(-0.48%)
Jun 17, 2021 8.300 8.530 8.300 8.360 194,634 +0.07(+0.84%)
Jun 16, 2021 8.210 8.300 8.180 8.290 190,947 +0.11(+1.34%)
Jun 15, 2021 8.180 8.250 8.130 8.180 176,299 +0.02(+0.25%)
Jun 14, 2021 8.240 8.250 8.130 8.160 143,928 -0.05(-0.61%)
Jun 11, 2021 8.210 8.230 8.170 8.210 101,121 +0.04(+0.49%)
Jun 10, 2021 8.200 8.230 8.170 8.170 97,235 +0.02(+0.25%)
Jun 09, 2021 8.240 8.250 8.130 8.150 122,220 -0.05(-0.61%)
Jun 08, 2021 8.160 8.250 8.160 8.200 113,919 +0.02(+0.24%)
Jun 07, 2021 8.200 8.260 8.160 8.180 94,809 -0.02(-0.24%)
Jun 04, 2021 8.230 8.230 8.120 8.200 69,592 +0.04(+0.49%)
Jun 03, 2021 8.100 8.220 8.100 8.160 126,962 +0.04(+0.49%)
Jun 02, 2021 8.100 8.130 8.060 8.120 113,155 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.